KissMeData/336680/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212600	305448610	9240	9240	9240	9240	319
3	20250318	212500	305448610	9240	9240	9240	9240	0
4	20250318	212400	305448610	9240	9240	9240	9240	0
5	20250318	212300	305448610	9240	9240	9240	9240	0
6	20250318	212200	305448610	9240	9240	9240	9240	0
7	20250318	212100	305448610	9240	9240	9240	9240	0
8	20250318	212000	305448610	9240	9240	9240	9240	0
9	20250318	211900	305448610	9240	9240	9240	9240	0
10	20250318	211800	305448610	9240	9240	9240	9240	0
11	20250318	211700	305448610	9240	9240	9240	9240	0
12	20250318	211600	305448610	9240	9240	9240	9240	0
13	20250318	211500	305448610	9240	9240	9240	9240	0
14	20250318	211400	305448610	9240	9240	9240	9240	0
15	20250318	211300	305448610	9240	9240	9240	9240	0
16	20250318	211200	305448610	9240	9240	9240	9240	0
17	20250318	211100	305448610	9240	9240	9240	9240	0
18	20250318	211000	305448610	9240	9240	9240	9240	0
19	20250318	210900	305448610	9240	9240	9240	9240	0
20	20250318	210800	305448610	9240	9240	9240	9240	0
21	20250318	210700	305448610	9240	9240	9240	9240	0
22	20250318	210600	305448610	9240	9240	9240	9240	0
23	20250318	210500	305448610	9240	9240	9240	9240	0
24	20250318	210400	305448610	9240	9240	9240	9240	0
25	20250318	210300	305448610	9240	9240	9240	9240	0
26	20250318	210200	305448610	9240	9240	9240	9240	0
27	20250318	210100	305448610	9240	9240	9240	9240	0
28	20250318	210000	305448610	9240	9240	9240	9240	0
29	20250318	205900	305448610	9240	9240	9240	9240	0
30	20250318	205800	305448610	9240	9240	9240	9240	0
31	20250318	205700	305448610	9240	9240	9240	9240	0
32	20250318	205600	305448610	9240	9240	9240	9240	319
33	20250318	205500	305448610	9240	9240	9240	9240	0
34	20250318	205400	305448610	9240	9240	9240	9240	0
35	20250318	205300	305448610	9240	9240	9240	9240	0
36	20250318	205200	305448610	9240	9240	9240	9240	0
37	20250318	205100	305448610	9240	9240	9240	9240	0
38	20250318	205000	305448610	9240	9240	9240	9240	0
39	20250318	204900	305448610	9240	9240	9240	9240	0
40	20250318	204800	305448610	9240	9240	9240	9240	0
41	20250318	204700	305448610	9240	9240	9240	9240	0
42	20250318	204600	305448610	9240	9240	9240	9240	0
43	20250318	204500	305448610	9240	9240	9240	9240	0
44	20250318	204400	305448610	9240	9240	9240	9240	0
45	20250318	204300	305448610	9240	9240	9240	9240	0
46	20250318	204200	305448610	9240	9240	9240	9240	0
47	20250318	204100	305448610	9240	9240	9240	9240	0
48	20250318	204000	305448610	9240	9240	9240	9240	0
49	20250318	203900	305448610	9240	9240	9240	9240	0
50	20250318	203800	305448610	9240	9240	9240	9240	0
51	20250318	203700	305448610	9240	9240	9240	9240	0
52	20250318	203600	305448610	9240	9240	9240	9240	0
53	20250318	203500	305448610	9240	9240	9240	9240	0
54	20250318	203400	305448610	9240	9240	9240	9240	0
55	20250318	203300	305448610	9240	9240	9240	9240	0
56	20250318	203200	305448610	9240	9240	9240	9240	0
57	20250318	203100	305448610	9240	9240	9240	9240	0
58	20250318	203000	305448610	9240	9240	9240	9240	0
59	20250318	202900	305448610	9240	9240	9240	9240	0
60	20250318	202800	305448610	9240	9240	9240	9240	0
61	20250318	202700	305448610	9240	9240	9240	9240	0
62	20250318	202600	305448610	9240	9240	9240	9240	319
63	20250318	202500	305448610	9240	9240	9240	9240	0
64	20250318	202400	305448610	9240	9240	9240	9240	0
65	20250318	202300	305448610	9240	9240	9240	9240	0
66	20250318	202200	305448610	9240	9240	9240	9240	0
67	20250318	202100	305448610	9240	9240	9240	9240	0
68	20250318	202000	305448610	9240	9240	9240	9240	0
69	20250318	201900	305448610	9240	9240	9240	9240	0
70	20250318	201800	305448610	9240	9240	9240	9240	0
71	20250318	201700	305448610	9240	9240	9240	9240	0
72	20250318	201600	305448610	9240	9240	9240	9240	0
73	20250318	201500	305448610	9240	9240	9240	9240	0
74	20250318	201400	305448610	9240	9240	9240	9240	0
75	20250318	201300	305448610	9240	9240	9240	9240	0
76	20250318	201200	305448610	9240	9240	9240	9240	0
77	20250318	201100	305448610	9240	9240	9240	9240	0
78	20250318	201000	305448610	9240	9240	9240	9240	0
79	20250318	200900	305448610	9240	9240	9240	9240	0
80	20250318	200800	305448610	9240	9240	9240	9240	0
81	20250318	200700	305448610	9240	9240	9240	9240	0
82	20250318	200600	305448610	9240	9240	9240	9240	0
83	20250318	200500	305448610	9240	9240	9240	9240	0
84	20250318	200400	305448610	9240	9240	9240	9240	0
85	20250318	200300	305448610	9240	9240	9240	9240	0
86	20250318	200200	305448610	9240	9240	9240	9240	0
87	20250318	200100	305448610	9240	9240	9240	9240	0
88	20250318	200000	305448610	9240	9240	9240	9240	0
89	20250318	195900	305448610	9240	9240	9240	9240	0
90	20250318	195800	305448610	9240	9240	9240	9240	0
91	20250318	195700	305448610	9240	9240	9240	9240	0
92	20250318	195600	305448610	9240	9240	9240	9240	319
93	20250318	195500	305448610	9240	9240	9240	9240	0
94	20250318	195400	305448610	9240	9240	9240	9240	0
95	20250318	195300	305448610	9240	9240	9240	9240	0
96	20250318	195200	305448610	9240	9240	9240	9240	0
97	20250318	195100	305448610	9240	9240	9240	9240	0
98	20250318	195000	305448610	9240	9240	9240	9240	0
99	20250318	194900	305448610	9240	9240	9240	9240	0
100	20250318	194800	305448610	9240	9240	9240	9240	0
101	20250318	194700	305448610	9240	9240	9240	9240	0
102	20250318	194600	305448610	9240	9240	9240	9240	0
103	20250318	194500	305448610	9240	9240	9240	9240	0
104	20250318	194400	305448610	9240	9240	9240	9240	0
105	20250318	194300	305448610	9240	9240	9240	9240	0
106	20250318	194200	305448610	9240	9240	9240	9240	0
107	20250318	194100	305448610	9240	9240	9240	9240	0
108	20250318	194000	305448610	9240	9240	9240	9240	0
109	20250318	193900	305448610	9240	9240	9240	9240	0
110	20250318	193800	305448610	9240	9240	9240	9240	0
111	20250318	193700	305448610	9240	9240	9240	9240	0
112	20250318	193600	305448610	9240	9240	9240	9240	0
113	20250318	193500	305448610	9240	9240	9240	9240	0
114	20250318	193400	305448610	9240	9240	9240	9240	0
115	20250318	193300	305448610	9240	9240	9240	9240	0
116	20250318	193200	305448610	9240	9240	9240	9240	0
117	20250318	193100	305448610	9240	9240	9240	9240	0
118	20250318	193000	305448610	9240	9240	9240	9240	0
119	20250318	192900	305448610	9240	9240	9240	9240	0
120	20250318	192800	305448610	9240	9240	9240	9240	0
121	20250318	192700	305448610	9240	9240	9240	9240	0
122	20250318	192600	305448610	9240	9240	9240	9240	319
123	20250318	192500	305448610	9240	9240	9240	9240	0
124	20250318	192400	305448610	9240	9240	9240	9240	0
125	20250318	192300	305448610	9240	9240	9240	9240	0
126	20250318	192200	305448610	9240	9240	9240	9240	0
127	20250318	192100	305448610	9240	9240	9240	9240	0
128	20250318	192000	305448610	9240	9240	9240	9240	0
129	20250318	191900	305448610	9240	9240	9240	9240	0
130	20250318	191800	305448610	9240	9240	9240	9240	0
131	20250318	191700	305448610	9240	9240	9240	9240	0
132	20250318	191600	305448610	9240	9240	9240	9240	0
133	20250318	191500	305448610	9240	9240	9240	9240	0
134	20250318	191400	305448610	9240	9240	9240	9240	0
135	20250318	191300	305448610	9240	9240	9240	9240	0
136	20250318	191200	305448610	9240	9240	9240	9240	0
137	20250318	191100	305448610	9240	9240	9240	9240	0
138	20250318	191000	305448610	9240	9240	9240	9240	0
139	20250318	190900	305448610	9240	9240	9240	9240	0
140	20250318	190800	305448610	9240	9240	9240	9240	0
141	20250318	190700	305448610	9240	9240	9240	9240	0
142	20250318	190600	305448610	9240	9240	9240	9240	0
143	20250318	190500	305448610	9240	9240	9240	9240	0
144	20250318	190400	305448610	9240	9240	9240	9240	0
145	20250318	190300	305448610	9240	9240	9240	9240	0
146	20250318	190200	305448610	9240	9240	9240	9240	0
147	20250318	190100	305448610	9240	9240	9240	9240	0
148	20250318	190000	305448610	9240	9240	9240	9240	0
149	20250318	185900	305448610	9240	9240	9240	9240	0
150	20250318	185800	305448610	9240	9240	9240	9240	0
151	20250318	185700	305448610	9240	9240	9240	9240	0
152	20250318	185600	305448610	9240	9240	9240	9240	319
153	20250318	185500	305448610	9240	9240	9240	9240	0
154	20250318	185400	305448610	9240	9240	9240	9240	0
155	20250318	185300	305448610	9240	9240	9240	9240	0
156	20250318	185200	305448610	9240	9240	9240	9240	0
157	20250318	185100	305448610	9240	9240	9240	9240	0
158	20250318	185000	305448610	9240	9240	9240	9240	0
159	20250318	184900	305448610	9240	9240	9240	9240	0
160	20250318	184800	305448610	9240	9240	9240	9240	0
161	20250318	184700	305448610	9240	9240	9240	9240	0
162	20250318	184600	305448610	9240	9240	9240	9240	0
163	20250318	184500	305448610	9240	9240	9240	9240	0
164	20250318	184400	305448610	9240	9240	9240	9240	0
165	20250318	184300	305448610	9240	9240	9240	9240	0
166	20250318	184200	305448610	9240	9240	9240	9240	0
167	20250318	184100	305448610	9240	9240	9240	9240	0
168	20250318	184000	305448610	9240	9240	9240	9240	0
169	20250318	183900	305448610	9240	9240	9240	9240	0
170	20250318	183800	305448610	9240	9240	9240	9240	0
171	20250318	183700	305448610	9240	9240	9240	9240	0
172	20250318	183600	305448610	9240	9240	9240	9240	0
173	20250318	183500	305448610	9240	9240	9240	9240	0
174	20250318	183400	305448610	9240	9240	9240	9240	0
175	20250318	183300	305448610	9240	9240	9240	9240	0
176	20250318	183200	305448610	9240	9240	9240	9240	0
177	20250318	183100	305448610	9240	9240	9240	9240	0
178	20250318	183000	305448610	9240	9240	9240	9240	0
179	20250318	182900	305448610	9240	9240	9240	9240	0
180	20250318	182800	305448610	9240	9240	9240	9240	0
181	20250318	182700	305448610	9240	9240	9240	9240	0
182	20250318	182600	305448610	9240	9240	9240	9240	319
183	20250318	182500	305448610	9240	9240	9240	9240	0
184	20250318	182400	305448610	9240	9240	9240	9240	0
185	20250318	182300	305448610	9240	9240	9240	9240	0
186	20250318	182200	305448610	9240	9240	9240	9240	0
187	20250318	182100	305448610	9240	9240	9240	9240	0
188	20250318	182000	305448610	9240	9240	9240	9240	0
189	20250318	181900	305448610	9240	9240	9240	9240	0
190	20250318	181800	305448610	9240	9240	9240	9240	0
191	20250318	181700	305448610	9240	9240	9240	9240	0
192	20250318	181600	305448610	9240	9240	9240	9240	0
193	20250318	181500	305448610	9240	9240	9240	9240	0
194	20250318	181400	305448610	9240	9240	9240	9240	0
195	20250318	181300	305448610	9240	9240	9240	9240	0
196	20250318	181200	305448610	9240	9240	9240	9240	0
197	20250318	181100	305448610	9240	9240	9240	9240	0
198	20250318	181000	305448610	9240	9240	9240	9240	0
199	20250318	180900	305448610	9240	9240	9240	9240	0
200	20250318	180800	305448610	9240	9240	9240	9240	0
201	20250318	180700	305448610	9240	9240	9240	9240	0
202	20250318	180600	305448610	9240	9240	9240	9240	0
203	20250318	180500	305448610	9240	9240	9240	9240	0
204	20250318	180400	305448610	9240	9240	9240	9240	0
205	20250318	180300	305448610	9240	9240	9240	9240	0
206	20250318	180200	305448610	9240	9240	9240	9240	0
207	20250318	180100	305448610	9240	9240	9240	9240	0
208	20250318	180000	305448610	9240	9240	9240	9240	0
209	20250318	175900	305448610	9240	9240	9240	9240	0
210	20250318	175800	305448610	9240	9240	9240	9240	0
211	20250318	175700	305448610	9240	9240	9240	9240	0
212	20250318	175600	305448610	9240	9240	9240	9240	319
213	20250318	175500	305448610	9240	9240	9240	9240	0
214	20250318	175400	305448610	9240	9240	9240	9240	0
215	20250318	175300	305448610	9240	9240	9240	9240	0
216	20250318	175200	305448610	9240	9240	9240	9240	0
217	20250318	175100	305448610	9240	9240	9240	9240	0
218	20250318	175000	305448610	9240	9240	9240	9240	0
219	20250318	174900	305448610	9240	9240	9240	9240	0
220	20250318	174800	305448610	9240	9240	9240	9240	0
221	20250318	174700	305448610	9240	9240	9240	9240	0
222	20250318	174600	305448610	9240	9240	9240	9240	0
223	20250318	174500	305448610	9240	9240	9240	9240	0
224	20250318	174400	305448610	9240	9240	9240	9240	0
225	20250318	174300	305448610	9240	9240	9240	9240	0
226	20250318	174200	305448610	9240	9240	9240	9240	0
227	20250318	174100	305448610	9240	9240	9240	9240	0
228	20250318	174000	305448610	9240	9240	9240	9240	0
229	20250318	173900	305448610	9240	9240	9240	9240	0
230	20250318	173800	305448610	9240	9240	9240	9240	0
231	20250318	173700	305448610	9240	9240	9240	9240	0
232	20250318	173600	305448610	9240	9240	9240	9240	0
233	20250318	173500	305448610	9240	9240	9240	9240	0
234	20250318	173400	305448610	9240	9240	9240	9240	0
235	20250318	173300	305448610	9240	9240	9240	9240	0
236	20250318	173200	305448610	9240	9240	9240	9240	0
237	20250318	173100	305448610	9240	9240	9240	9240	0
238	20250318	173000	305448610	9240	9240	9240	9240	0
239	20250318	172900	305448610	9240	9240	9240	9240	0
240	20250318	172800	305448610	9240	9240	9240	9240	0
241	20250318	172700	305448610	9240	9240	9240	9240	0
242	20250318	172600	305448610	9240	9240	9240	9240	319
243	20250318	172500	305448610	9240	9240	9240	9240	0
244	20250318	172400	305448610	9240	9240	9240	9240	0
245	20250318	172300	305448610	9240	9240	9240	9240	0
246	20250318	172200	305448610	9240	9240	9240	9240	0
247	20250318	172100	305448610	9240	9240	9240	9240	0
248	20250318	172000	305448610	9240	9240	9240	9240	0
249	20250318	171900	305448610	9240	9240	9240	9240	0
250	20250318	171800	305448610	9240	9240	9240	9240	0
251	20250318	171700	305448610	9240	9240	9240	9240	0
252	20250318	171600	305448610	9240	9240	9240	9240	0
253	20250318	171500	305448610	9240	9240	9240	9240	0
254	20250318	171400	305448610	9240	9240	9240	9240	0
255	20250318	171300	305448610	9240	9240	9240	9240	0
256	20250318	171200	305448610	9240	9240	9240	9240	0
257	20250318	171100	305448610	9240	9240	9240	9240	0
258	20250318	171000	305448610	9240	9240	9240	9240	0
259	20250318	170900	305448610	9240	9240	9240	9240	0
260	20250318	170800	305448610	9240	9240	9240	9240	0
261	20250318	170700	305448610	9240	9240	9240	9240	0
262	20250318	170600	305448610	9240	9240	9240	9240	0
263	20250318	170500	305448610	9240	9240	9240	9240	0
264	20250318	170400	305448610	9240	9240	9240	9240	0
265	20250318	170300	305448610	9240	9240	9240	9240	0
266	20250318	170200	305448610	9240	9240	9240	9240	0
267	20250318	170100	305448610	9240	9240	9240	9240	0
268	20250318	170000	305448610	9240	9240	9240	9240	0
269	20250318	165900	305448610	9240	9240	9240	9240	0
270	20250318	165800	305448610	9240	9240	9240	9240	0
271	20250318	165700	305448610	9240	9240	9240	9240	0
272	20250318	165600	305448610	9240	9240	9240	9240	319
273	20250318	165500	305448610	9240	9240	9240	9240	0
274	20250318	165400	305448610	9240	9240	9240	9240	0
275	20250318	165300	305448610	9240	9240	9240	9240	0
276	20250318	165200	305448610	9240	9240	9240	9240	0
277	20250318	165100	305448610	9240	9240	9240	9240	0
278	20250318	165000	305448610	9240	9240	9240	9240	0
279	20250318	164900	305448610	9240	9240	9240	9240	0
280	20250318	164800	305448610	9240	9240	9240	9240	0
281	20250318	164700	305448610	9240	9240	9240	9240	0
282	20250318	164600	305448610	9240	9240	9240	9240	0
283	20250318	164500	305448610	9240	9240	9240	9240	0
284	20250318	164400	305448610	9240	9240	9240	9240	0
285	20250318	164300	305448610	9240	9240	9240	9240	0
286	20250318	164200	305448610	9240	9240	9240	9240	0
287	20250318	164100	305448610	9240	9240	9240	9240	0
288	20250318	164000	305448610	9240	9240	9240	9240	0
289	20250318	163900	305448610	9240	9240	9240	9240	0
290	20250318	163800	305448610	9240	9240	9240	9240	0
291	20250318	163700	305448610	9240	9240	9240	9240	0
292	20250318	163600	305448610	9240	9240	9240	9240	0
293	20250318	163500	305448610	9240	9240	9240	9240	0
294	20250318	163400	305448610	9240	9240	9240	9240	0
295	20250318	163300	305448610	9240	9240	9240	9240	0
296	20250318	163200	305448610	9240	9240	9240	9240	0
297	20250318	163100	305448610	9240	9240	9240	9240	0
298	20250318	163000	305448610	9240	9240	9240	9240	0
299	20250318	162900	305448610	9240	9240	9240	9240	0
300	20250318	162800	305448610	9240	9240	9240	9240	0
301	20250318	162700	305448610	9240	9240	9240	9240	0
302	20250318	162600	305448610	9240	9240	9240	9240	319
303	20250318	162500	305448610	9240	9240	9240	9240	0
304	20250318	162400	305448610	9240	9240	9240	9240	0
305	20250318	162300	305448610	9240	9240	9240	9240	0
306	20250318	162200	305448610	9240	9240	9240	9240	0
307	20250318	162100	305448610	9240	9240	9240	9240	0
308	20250318	162000	305448610	9240	9240	9240	9240	0
309	20250318	161900	305448610	9240	9240	9240	9240	0
310	20250318	161800	305448610	9240	9240	9240	9240	0
311	20250318	161700	305448610	9240	9240	9240	9240	0
312	20250318	161600	305448610	9240	9240	9240	9240	0
313	20250318	161500	305448610	9240	9240	9240	9240	0
314	20250318	161400	305448610	9240	9240	9240	9240	0
315	20250318	161300	305448610	9240	9240	9240	9240	0
316	20250318	161200	305448610	9240	9240	9240	9240	0
317	20250318	161100	305448610	9240	9240	9240	9240	0
318	20250318	161000	305448610	9240	9240	9240	9240	0
319	20250318	160900	305448610	9240	9240	9240	9240	0
320	20250318	160800	305448610	9240	9240	9240	9240	0
321	20250318	160700	305448610	9240	9240	9240	9240	0
322	20250318	160600	305448610	9240	9240	9240	9240	0
323	20250318	160500	305448610	9240	9240	9240	9240	0
324	20250318	160400	305448610	9240	9240	9240	9240	0
325	20250318	160300	305448610	9240	9240	9240	9240	0
326	20250318	160200	305448610	9240	9240	9240	9240	0
327	20250318	160100	305448610	9240	9240	9240	9240	0
328	20250318	160000	305448610	9240	9240	9240	9240	0
329	20250318	155900	305448610	9240	9240	9240	9240	0
330	20250318	155800	305448610	9240	9240	9240	9240	0
331	20250318	155700	305448610	9240	9240	9240	9240	0
332	20250318	155600	305448610	9240	9240	9240	9240	319
333	20250318	155500	305448610	9240	9240	9240	9240	0
334	20250318	155400	305448610	9240	9240	9240	9240	0
335	20250318	155300	305448610	9240	9240	9240	9240	0
336	20250318	155200	305448610	9240	9240	9240	9240	0
337	20250318	155100	305448610	9240	9240	9240	9240	0
338	20250318	155000	305448610	9240	9240	9240	9240	0
339	20250318	154900	305448610	9240	9240	9240	9240	0
340	20250318	154800	305448610	9240	9240	9240	9240	0
341	20250318	154700	305448610	9240	9240	9240	9240	0
342	20250318	154600	305448610	9240	9240	9240	9240	0
343	20250318	154500	305448610	9240	9240	9240	9240	0
344	20250318	154400	305448610	9240	9240	9240	9240	0
345	20250318	154300	305448610	9240	9240	9240	9240	0
346	20250318	154200	305448610	9240	9240	9240	9240	0
347	20250318	154100	305448610	9240	9240	9240	9240	0
348	20250318	154000	305448610	9240	9240	9240	9240	0
349	20250318	153900	305448610	9240	9240	9240	9240	0
350	20250318	153800	305448610	9240	9240	9240	9240	0
351	20250318	153700	305448610	9240	9240	9240	9240	0
352	20250318	153600	305448610	9240	9240	9240	9240	0
353	20250318	153500	305448610	9240	9240	9240	9240	0
354	20250318	153400	305448610	9240	9240	9240	9240	0
355	20250318	153300	305448610	9240	9240	9240	9240	0
356	20250318	153200	305448610	9240	9240	9240	9240	0
357	20250318	153100	305448610	9240	9240	9240	9240	0
358	20250318	153000	305448610	9240	9240	9240	9240	319
359	20250318	152900	302501050	9250	9250	9250	9250	0
360	20250318	152800	302501050	9250	9250	9250	9250	0
361	20250318	152700	302501050	9250	9250	9250	9250	0
362	20250318	152600	302501050	9250	9250	9250	9250	0
363	20250318	152500	302501050	9250	9250	9250	9250	0
364	20250318	152400	302501050	9250	9250	9250	9250	0
365	20250318	152300	302501050	9250	9250	9250	9250	0
366	20250318	152200	302501050	9250	9250	9250	9250	0
367	20250318	152100	302501050	9250	9250	9250	9250	0
368	20250318	152000	302501050	9250	9250	9250	9250	0
369	20250318	151900	302501050	9250	9210	9250	9210	2
370	20250318	151800	302482590	9260	9230	9260	9210	151
371	20250318	151700	301090490	9260	9240	9260	9240	4
372	20250318	151600	301053510	9260	9260	9260	9260	589
373	20250318	151500	295599370	9270	9250	9270	9250	543
374	20250318	151400	290571200	9260	9250	9260	9250	6
375	20250318	151300	290515690	9250	9250	9250	9250	135
376	20250318	151200	289266940	9250	9230	9250	9230	31
377	20250318	151100	288980730	9230	9230	9230	9230	31
378	20250318	151000	288694600	9230	9220	9230	9220	363
379	20250318	150900	285347730	9210	9210	9210	9210	1
380	20250318	150800	285338520	9210	9215	9215	9210	52
381	20250318	150700	284859575	9210	9220	9220	9210	145
382	20250318	150600	283522725	9230	9230	9230	9230	2
383	20250318	150500	283504265	9220	9220	9220	9220	0
384	20250318	150400	283504265	9220	9220	9220	9220	176
385	20250318	150300	281881545	9220	9220	9220	9220	0
386	20250318	150200	281881545	9220	9220	9220	9220	0
387	20250318	150100	281881545	9220	9220	9220	9220	0
388	20250318	150000	281881545	9220	9230	9230	9220	240
389	20250318	145900	279667745	9220	9220	9220	9220	1
390	20250318	145800	279658525	9220	9220	9220	9220	150
391	20250318	145700	278275525	9220	9220	9220	9220	1
392	20250318	145600	278266305	9220	9220	9220	9220	149
393	20250318	145500	276892525	9220	9220	9220	9220	0
394	20250318	145400	276892525	9220	9220	9220	9220	1
395	20250318	145300	276883305	9230	9230	9230	9230	1
396	20250318	145200	276874075	9230	9230	9230	9230	3
397	20250318	145100	276846385	9220	9220	9220	9220	2
398	20250318	145000	276827945	9220	9220	9220	9220	0
399	20250318	144900	276827945	9220	9220	9220	9220	29
400	20250318	144800	276560565	9210	9210	9210	9210	0
401	20250318	144700	276560565	9210	9220	9220	9210	422
402	20250318	144600	272673235	9220	9220	9220	9220	51
403	20250318	144500	272203015	9230	9230	9230	9230	0
404	20250318	144400	272203015	9230	9230	9230	9230	0
405	20250318	144300	272203015	9230	9230	9230	9230	3
406	20250318	144200	272175325	9220	9220	9220	9220	4
407	20250318	144100	272138445	9230	9230	9230	9230	0
408	20250318	144000	272138445	9230	9220	9230	9220	2
409	20250318	143900	272119995	9220	9220	9220	9220	134
410	20250318	143800	270884515	9225	9225	9225	9225	1
411	20250318	143700	270875290	9230	9230	9230	9230	25
412	20250318	143600	270644540	9230	9230	9230	9230	25
413	20250318	143500	270413790	9220	9220	9220	9220	0
414	20250318	143400	270413790	9220	9220	9225	9220	14
415	20250318	143300	270284705	9220	9220	9220	9220	0
416	20250318	143200	270284705	9220	9215	9220	9215	10
417	20250318	143100	270192525	9215	9215	9215	9215	3
418	20250318	143000	270164880	9220	9220	9220	9220	0
419	20250318	142900	270164880	9220	9220	9220	9220	0
420	20250318	142800	270164880	9220	9220	9220	9220	0
421	20250318	142700	270164880	9220	9220	9220	9220	0
422	20250318	142600	270164880	9220	9230	9230	9220	32
423	20250318	142500	269869820	9220	9220	9220	9220	0
424	20250318	142400	269869820	9220	9220	9220	9220	0
425	20250318	142300	269869820	9220	9210	9220	9210	5
426	20250318	142200	269823740	9210	9210	9210	9210	0
427	20250318	142100	269823740	9210	9200	9210	9200	2
428	20250318	142000	269805330	9210	9210	9210	9210	0
429	20250318	141900	269805330	9210	9210	9210	9210	300
430	20250318	141800	267042330	9210	9220	9220	9210	337
431	20250318	141700	263938520	9210	9210	9210	9210	0
432	20250318	141600	263938520	9210	9210	9210	9210	0
433	20250318	141500	263938520	9210	9210	9210	9210	1
434	20250318	141400	263929310	9210	9210	9210	9210	0
435	20250318	141300	263929310	9210	9210	9210	9210	2
436	20250318	141200	263910890	9230	9230	9230	9230	0
437	20250318	141100	263910890	9230	9230	9230	9230	0
438	20250318	141000	263910890	9230	9210	9230	9210	203
439	20250318	140900	262041220	9210	9210	9210	9210	3
440	20250318	140800	262013590	9210	9210	9210	9210	2
441	20250318	140700	261995170	9220	9220	9220	9220	2
442	20250318	140600	261976730	9210	9210	9210	9210	0
443	20250318	140500	261976730	9210	9210	9210	9210	0
444	20250318	140400	261976730	9210	9210	9210	9210	100
445	20250318	140300	261055730	9210	9210	9210	9210	3
446	20250318	140200	261028100	9210	9210	9210	9210	1
447	20250318	140100	261018890	9210	9210	9210	9210	0
448	20250318	140000	261018890	9210	9210	9210	9210	50
449	20250318	135900	260558390	9200	9210	9210	9200	380
450	20250318	135800	257059400	9220	9220	9220	9220	6
451	20250318	135700	257004080	9240	9240	9240	9240	0
452	20250318	135600	257004080	9240	9240	9240	9240	0
453	20250318	135500	257004080	9240	9240	9240	9240	0
454	20250318	135400	257004080	9240	9240	9240	9240	0
455	20250318	135300	257004080	9240	9230	9240	9230	17
456	20250318	135200	256847160	9230	9210	9230	9210	55
457	20250318	135100	256340570	9200	9200	9200	9200	1
458	20250318	135000	256331370	9210	9210	9210	9210	407
459	20250318	134900	252582900	9210	9210	9210	9210	347
460	20250318	134800	249387030	9220	9220	9220	9220	0
461	20250318	134700	249387030	9220	9220	9220	9220	5
462	20250318	134600	249340930	9220	9220	9220	9220	0
463	20250318	134500	249340930	9220	9220	9220	9220	0
464	20250318	134400	249340930	9220	9220	9220	9220	0
465	20250318	134300	249340930	9220	9220	9220	9220	320
466	20250318	134200	246390530	9230	9230	9230	9230	0
467	20250318	134100	246390530	9230	9230	9230	9230	5
468	20250318	134000	246344380	9230	9230	9230	9230	0
469	20250318	133900	246344380	9230	9230	9230	9230	65
470	20250318	133800	245744430	9220	9220	9220	9220	7
471	20250318	133700	245679890	9210	9220	9220	9210	6
472	20250318	133600	245624620	9220	9220	9220	9220	4
473	20250318	133500	245587740	9220	9220	9220	9220	5
474	20250318	133400	245541640	9220	9220	9220	9220	5
475	20250318	133300	245495540	9220	9220	9220	9220	0
476	20250318	133200	245495540	9220	9220	9220	9220	0
477	20250318	133100	245495540	9220	9220	9220	9220	0
478	20250318	133000	245495540	9220	9220	9220	9220	98
479	20250318	132900	244591980	9220	9225	9225	9220	4
480	20250318	132800	244555090	9220	9220	9220	9220	0
481	20250318	132700	244555090	9220	9220	9220	9220	0
482	20250318	132600	244555090	9220	9220	9220	9220	0
483	20250318	132500	244555090	9220	9220	9220	9220	1
484	20250318	132400	244545870	9220	9220	9220	9220	0
485	20250318	132300	244545870	9220	9220	9220	9220	0
486	20250318	132200	244545870	9220	9220	9220	9220	2
487	20250318	132100	244527430	9210	9210	9210	9210	50
488	20250318	132000	244066930	9210	9210	9210	9210	0
489	20250318	131900	244066930	9210	9210	9210	9210	0
490	20250318	131800	244066930	9210	9210	9210	9210	0
491	20250318	131700	244066930	9210	9210	9210	9210	0
492	20250318	131600	244066930	9210	9210	9210	9210	0
493	20250318	131500	244066930	9210	9210	9210	9210	0
494	20250318	131400	244066930	9210	9210	9210	9210	0
495	20250318	131300	244066930	9210	9210	9210	9210	1
496	20250318	131200	244057720	9210	9210	9210	9210	2
497	20250318	131100	244039300	9220	9220	9220	9220	3
498	20250318	131000	244011640	9230	9230	9230	9230	0
499	20250318	130900	244011640	9230	9230	9230	9230	0
500	20250318	130800	244011640	9230	9230	9230	9230	0
501	20250318	130700	244011640	9230	9230	9230	9230	0
502	20250318	130600	244011640	9230	9230	9230	9230	0
503	20250318	130500	244011640	9230	9230	9230	9230	108
504	20250318	130400	243014800	9230	9230	9230	9230	0
505	20250318	130300	243014800	9230	9230	9230	9230	94
506	20250318	130200	242147180	9210	9210	9210	9210	0
507	20250318	130100	242147180	9210	9210	9210	9210	1
508	20250318	130000	242137970	9220	9220	9220	9210	74
509	20250318	125900	241455700	9230	9220	9230	9220	4
510	20250318	125800	241418810	9230	9230	9230	9230	0
511	20250318	125700	241418810	9230	9230	9230	9230	4
512	20250318	125600	241381890	9220	9220	9220	9220	300
513	20250318	125500	238615890	9230	9230	9230	9230	0
514	20250318	125400	238615890	9230	9220	9230	9220	2
515	20250318	125300	238597440	9220	9220	9220	9220	0
516	20250318	125200	238597440	9220	9220	9220	9220	2
517	20250318	125100	238579000	9220	9220	9220	9220	0
518	20250318	125000	238579000	9220	9220	9220	9220	0
519	20250318	124900	238579000	9220	9220	9220	9220	4
520	20250318	124800	238542120	9220	9220	9220	9220	0
521	20250318	124700	238542120	9220	9220	9220	9220	0
522	20250318	124600	238542120	9220	9220	9220	9220	0
523	20250318	124500	238542120	9220	9220	9220	9220	0
524	20250318	124400	238542120	9220	9220	9220	9220	0
525	20250318	124300	238542120	9220	9220	9220	9220	0
526	20250318	124200	238542120	9220	9210	9220	9210	176
527	20250318	124100	236921100	9210	9210	9210	9210	1
528	20250318	124000	236911890	9210	9210	9210	9210	11
529	20250318	123900	236810580	9210	9210	9210	9210	0
530	20250318	123800	236810580	9210	9210	9210	9210	0
531	20250318	123700	236810580	9210	9210	9210	9210	0
532	20250318	123600	236810580	9210	9210	9210	9210	0
533	20250318	123500	236810580	9210	9210	9210	9210	31
534	20250318	123400	236525070	9200	9230	9230	9200	2000
535	20250318	123300	218112790	9240	9240	9240	9240	0
536	20250318	123200	218112790	9240	9240	9240	9240	0
537	20250318	123100	218112790	9240	9230	9240	9230	6
538	20250318	123000	218057390	9230	9220	9230	9220	110
539	20250318	122900	217042190	9220	9220	9220	9220	12
540	20250318	122800	216931550	9210	9210	9210	9210	0
541	20250318	122700	216931550	9210	9210	9210	9210	0
542	20250318	122600	216931550	9210	9210	9210	9210	0
543	20250318	122500	216931550	9210	9210	9210	9210	1
544	20250318	122400	216922340	9220	9220	9220	9220	0
545	20250318	122300	216922340	9220	9220	9225	9220	3
546	20250318	122200	216894675	9210	9210	9210	9210	200
547	20250318	122100	215052675	9210	9210	9210	9210	100
548	20250318	122000	214131675	9210	9220	9220	9210	261
549	20250318	121900	211727835	9220	9220	9220	9220	0
550	20250318	121800	211727835	9220	9220	9220	9220	1
551	20250318	121700	211718615	9220	9220	9220	9220	0
552	20250318	121600	211718615	9220	9220	9220	9220	0
553	20250318	121500	211718615	9220	9230	9230	9220	263
554	20250318	121400	209293655	9230	9230	9230	9230	40
555	20250318	121300	208924455	9240	9240	9240	9240	0
556	20250318	121200	208924455	9240	9240	9240	9240	0
557	20250318	121100	208924455	9240	9240	9240	9240	0
558	20250318	121000	208924455	9240	9220	9240	9220	19
559	20250318	120900	208749215	9220	9220	9220	9220	20
560	20250318	120800	208564815	9220	9220	9220	9220	0
561	20250318	120700	208564815	9220	9220	9220	9220	0
562	20250318	120600	208564815	9220	9220	9220	9220	1
563	20250318	120500	208555595	9220	9220	9220	9220	0
564	20250318	120400	208555595	9220	9230	9230	9220	2
565	20250318	120300	208537145	9230	9230	9230	9230	0
566	20250318	120200	208537145	9230	9230	9230	9230	1
567	20250318	120100	208527915	9240	9240	9240	9240	1
568	20250318	120000	208518675	9250	9230	9250	9230	10
569	20250318	115900	208426355	9230	9230	9230	9230	0
570	20250318	115800	208426355	9230	9230	9230	9230	54
571	20250318	115700	207927935	9250	9250	9250	9250	0
572	20250318	115600	207927935	9250	9250	9250	9250	1
573	20250318	115500	207918685	9250	9250	9250	9250	0
574	20250318	115400	207918685	9250	9250	9250	9250	0
575	20250318	115300	207918685	9250	9250	9250	9250	0
576	20250318	115200	207918685	9250	9250	9250	9250	0
577	20250318	115100	207918685	9250	9220	9250	9220	53
578	20250318	115000	207428855	9220	9220	9220	9220	4
579	20250318	114900	207391975	9220	9230	9235	9220	517
580	20250318	114800	202620060	9220	9220	9220	9220	0
581	20250318	114700	202620060	9220	9220	9220	9220	1
582	20250318	114600	202610840	9220	9220	9220	9220	5
583	20250318	114500	202564740	9230	9230	9230	9230	0
584	20250318	114400	202564740	9230	9230	9230	9230	0
585	20250318	114300	202564740	9230	9230	9230	9230	0
586	20250318	114200	202564740	9230	9230	9230	9230	0
587	20250318	114100	202564740	9230	9230	9230	9230	1
588	20250318	114000	202555510	9230	9220	9230	9220	3
589	20250318	113900	202527840	9220	9220	9220	9220	1
590	20250318	113800	202518620	9220	9220	9220	9220	0
591	20250318	113700	202518620	9220	9220	9220	9220	0
592	20250318	113600	202518620	9220	9225	9230	9220	55
593	20250318	113500	202011465	9220	9220	9220	9220	0
594	20250318	113400	202011465	9220	9220	9220	9220	0
595	20250318	113300	202011465	9220	9220	9220	9220	0
596	20250318	113200	202011465	9220	9220	9220	9220	0
597	20250318	113100	202011465	9220	9220	9220	9220	0
598	20250318	113000	202011465	9220	9220	9220	9220	0
599	20250318	112900	202011465	9220	9220	9220	9220	4
600	20250318	112800	201974585	9225	9225	9225	9225	0
601	20250318	112700	201974585	9225	9220	9225	9220	13
602	20250318	112600	201854720	9220	9220	9220	9220	191
603	20250318	112500	200093700	9220	9220	9220	9220	70
604	20250318	112400	199448300	9225	9225	9225	9225	1
605	20250318	112300	199439075	9220	9225	9225	9220	7
606	20250318	112200	199374505	9230	9230	9230	9230	1
607	20250318	112100	199365275	9230	9230	9230	9230	12
608	20250318	112000	199254515	9235	9235	9235	9235	2
609	20250318	111900	199236045	9230	9235	9235	9230	83
610	20250318	111800	198469555	9240	9240	9240	9240	0
611	20250318	111700	198469555	9240	9240	9240	9230	7
612	20250318	111600	198404885	9250	9240	9250	9240	570
613	20250318	111500	193138055	9240	9240	9240	9240	1
614	20250318	111400	193128815	9230	9230	9230	9230	33
615	20250318	111300	192824225	9230	9230	9230	9230	1
616	20250318	111200	192814995	9220	9220	9220	9220	2
617	20250318	111100	192796555	9230	9230	9230	9230	10
618	20250318	111000	192704255	9210	9210	9210	9210	0
619	20250318	110900	192704255	9210	9210	9210	9210	93
620	20250318	110800	191847725	9210	9210	9210	9210	411
621	20250318	110700	188062415	9220	9220	9230	9220	208
622	20250318	110600	186144645	9220	9220	9220	9220	1
623	20250318	110500	186135425	9210	9210	9210	9210	0
624	20250318	110400	186135425	9210	9225	9225	9210	458
625	20250318	110300	181917080	9220	9220	9220	9220	0
626	20250318	110200	181917080	9220	9220	9220	9220	1
627	20250318	110100	181907860	9230	9240	9240	9220	308
628	20250318	110000	179067920	9240	9230	9240	9230	7
629	20250318	105900	179003280	9230	9230	9230	9230	0
630	20250318	105800	179003280	9230	9230	9230	9230	50
631	20250318	105700	178541780	9240	9240	9240	9240	10
632	20250318	105600	178449380	9220	9220	9220	9220	0
633	20250318	105500	178449380	9220	9220	9220	9220	0
634	20250318	105400	178449380	9220	9220	9220	9220	0
635	20250318	105300	178449380	9220	9220	9220	9220	0
636	20250318	105200	178449380	9220	9220	9220	9220	2
637	20250318	105100	178430940	9220	9220	9220	9220	7
638	20250318	105000	178366400	9220	9220	9220	9220	1
639	20250318	104900	178357180	9220	9220	9220	9220	5
640	20250318	104800	178311080	9210	9210	9210	9210	0
641	20250318	104700	178311080	9210	9220	9220	9210	448
642	20250318	104600	174183500	9220	9230	9260	9210	555
643	20250318	104500	169066800	9230	9230	9230	9230	179
644	20250318	104400	167414630	9250	9240	9250	9230	61
645	20250318	104300	166851000	9230	9230	9230	9230	1
646	20250318	104200	166841770	9220	9220	9220	9220	0
647	20250318	104100	166841770	9220	9220	9220	9220	0
648	20250318	104000	166841770	9220	9240	9240	9220	158
649	20250318	103900	165383410	9240	9240	9240	9240	7
650	20250318	103800	165318730	9230	9230	9230	9230	0
651	20250318	103700	165318730	9230	9230	9230	9230	0
652	20250318	103600	165318730	9230	9230	9230	9230	0
653	20250318	103500	165318730	9230	9230	9230	9230	200
654	20250318	103400	163472730	9220	9220	9220	9220	0
655	20250318	103300	163472730	9220	9220	9220	9220	60
656	20250318	103200	162919530	9230	9240	9240	9230	153
657	20250318	103100	161507330	9240	9240	9240	9240	28
658	20250318	103000	161248610	9240	9240	9240	9240	0
659	20250318	102900	161248610	9240	9240	9240	9240	0
660	20250318	102800	161248610	9240	9245	9245	9240	107
661	20250318	102700	160259925	9240	9240	9240	9240	16
662	20250318	102600	160112085	9230	9230	9230	9230	0
663	20250318	102500	160112085	9230	9230	9230	9230	0
664	20250318	102400	160112085	9230	9230	9230	9230	0
665	20250318	102300	160112085	9230	9230	9230	9230	1
666	20250318	102200	160102855	9230	9230	9230	9230	0
667	20250318	102100	160102855	9230	9230	9230	9230	2
668	20250318	102000	160084395	9270	9270	9270	9270	0
669	20250318	101900	160084395	9270	9270	9270	9270	1
670	20250318	101800	160075125	9220	9220	9220	9220	0
671	20250318	101700	160075125	9220	9230	9230	9220	30
672	20250318	101600	159798455	9270	9270	9270	9270	100
673	20250318	101500	158871455	9270	9270	9270	9270	1
674	20250318	101400	158862185	9220	9255	9255	9220	400
675	20250318	101300	155169545	9270	9270	9270	9270	10
676	20250318	101200	155076845	9270	9270	9270	9270	0
677	20250318	101100	155076845	9270	9260	9270	9260	26
678	20250318	101000	154835865	9270	9270	9270	9270	0
679	20250318	100900	154835865	9270	9270	9270	9270	0
680	20250318	100800	154835865	9270	9270	9270	9270	0
681	20250318	100700	154835865	9270	9240	9270	9240	6
682	20250318	100600	154780395	9230	9230	9230	9230	231
683	20250318	100500	152648265	9240	9280	9280	9240	401
684	20250318	100400	148942945	9240	9240	9240	9240	141
685	20250318	100300	147640105	9250	9250	9250	9250	0
686	20250318	100200	147640105	9250	9250	9250	9250	25
687	20250318	100100	147408855	9240	9250	9250	9240	506
688	20250318	100000	142728415	9260	9280	9280	9260	227
689	20250318	095900	140626135	9280	9280	9280	9280	16
690	20250318	095800	140477655	9280	9280	9300	9280	151
691	20250318	095700	139076355	9280	9280	9280	9280	25
692	20250318	095600	138844355	9280	9280	9280	9280	0
693	20250318	095500	138844355	9280	9270	9280	9270	23
694	20250318	095400	138630995	9280	9280	9280	9280	15
695	20250318	095300	138491795	9250	9250	9250	9250	0
696	20250318	095200	138491795	9250	9330	9330	9250	2143
697	20250318	095100	118638405	9290	9290	9290	9290	35
698	20250318	095000	118313255	9300	9300	9300	9300	27
699	20250318	094900	118062155	9300	9300	9300	9300	0
700	20250318	094800	118062155	9300	9300	9300	9300	27
701	20250318	094700	117811055	9300	9300	9300	9300	3
702	20250318	094600	117783155	9300	9295	9300	9295	19
703	20250318	094500	117606520	9295	9295	9295	9295	15
704	20250318	094400	117467095	9290	9295	9295	9290	6
705	20250318	094300	117411350	9295	9290	9295	9290	31
706	20250318	094200	117123280	9300	9300	9300	9300	0
707	20250318	094100	117123280	9300	9280	9300	9280	16
708	20250318	094000	116974500	9280	9290	9290	9280	247
709	20250318	093900	114680870	9300	9300	9300	9300	19
710	20250318	093800	114504170	9310	9310	9310	9310	15
711	20250318	093700	114364520	9290	9290	9290	9290	121
712	20250318	093600	113240430	9290	9315	9315	9290	17
713	20250318	093500	113082100	9340	9340	9340	9340	1
714	20250318	093400	113072760	9290	9300	9340	9290	17
715	20250318	093300	112914070	9340	9310	9340	9300	166
716	20250318	093200	111370080	9340	9320	9340	9320	30
717	20250318	093100	111090140	9340	9330	9340	9330	13
718	20250318	093000	110968840	9340	9330	9340	9330	27
719	20250318	092900	110716770	9310	9310	9310	9300	116
720	20250318	092800	109636860	9310	9310	9310	9310	0
721	20250318	092700	109636860	9310	9310	9310	9310	20
722	20250318	092600	109450660	9310	9310	9310	9310	1
723	20250318	092500	109441350	9310	9300	9310	9300	47
724	20250318	092400	109004080	9310	9310	9310	9310	2
725	20250318	092300	108985460	9310	9300	9310	9300	58
726	20250318	092200	108445490	9300	9300	9300	9300	72
727	20250318	092100	107775890	9310	9310	9310	9310	204
728	20250318	092000	105876650	9310	9340	9340	9310	481
729	20250318	091900	101397360	9340	9340	9340	9340	1
730	20250318	091800	101388020	9350	9350	9350	9350	15
731	20250318	091700	101247770	9320	9310	9320	9310	93
732	20250318	091600	100381020	9320	9320	9350	9320	323
733	20250318	091500	97370210	9320	9350	9350	9320	212
734	20250318	091400	95394010	9350	9310	9350	9280	3047
735	20250318	091300	66999590	9330	9310	9330	9310	3493
736	20250318	091200	34455860	9320	9320	9320	9320	16
737	20250318	091100	34306740	9310	9310	9340	9310	1019
738	20250318	091000	24796340	9320	9320	9320	9320	0
739	20250318	090900	24796340	9320	9320	9320	9320	15
740	20250318	090800	24656540	9300	9300	9300	9300	10
741	20250318	090700	24563540	9320	9320	9320	9320	15
742	20250318	090600	24423740	9270	9290	9290	9270	2232
743	20250318	090500	3732400	9340	9340	9340	9340	25
744	20250318	090400	3498900	9340	9340	9340	9340	0
745	20250318	090300	3498900	9340	9320	9340	9270	360
746	20250318	090200	158780	9340	9340	9340	9340	16
747	20250318	090100	9340	9340	9340	9340	9340	0
748	20250318	090000	9340	9340	9340	9340	9340	1